ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
464680/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250313,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-8,5,-0.40,18249767,9160,40.53,1995,1998,1991,2600,1400,2000,1992.33,3.05,0,-1345,2005,2002,1997,1994,1989,2004,1996,13,600,100,1480,1,1,12905000,257,55.33,1.00,12,0.07,36.00,1996.00,2020,20240805,-1.39,1929,20241213,3.27,2010,-0.90,20250226,1939,2.73,20250103,2020,-1.39,20240805,1929,3.27,20241213,0.00,N,464680,100,12 억,,394219,N,N,0,N,00,N
20250313,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-8,5,-0.40,18195968,9133,40.41,1995,1998,1991,2600,1400,2000,1992.33,3.05,0,-1321,2005,2002,1997,1994,1989,2004,1996,13,600,100,1480,1,1,12905000,257,55.33,1.00,12,0.07,36.00,1996.00,2020,20240805,-1.39,1929,20241213,3.27,2010,-0.90,20250226,1939,2.73,20250103,2020,-1.39,20240805,1929,3.27,20241213,0.00,N,464680,100,12 억,,394219,N,N,0,N,00,N
20250313,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-4,5,-0.20,3223341,1616,7.15,1995,1998,1991,2600,1400,2000,1994.64,3.05,0,-1019,2005,2002,1997,1994,1989,2004,1996,13,600,100,1480,1,1,12905000,258,55.44,1.00,12,0.01,36.00,1996.00,2020,20240805,-1.19,1929,20241213,3.47,2010,-0.70,20250226,1939,2.94,20250103,2020,-1.19,20240805,1929,3.47,20241213,0.00,N,464680,100,12 억,,394219,N,N,0,N,00,N
20250313,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-4,5,-0.20,2406971,1207,5.34,1995,1998,1991,2600,1400,2000,1994.18,3.05,0,-716,2005,2002,1997,1994,1989,2004,1996,13,600,100,1480,1,1,12905000,258,55.44,1.00,12,0.01,36.00,1996.00,2020,20240805,-1.19,1929,20241213,3.47,2010,-0.70,20250226,1939,2.94,20250103,2020,-1.19,20240805,1929,3.47,20241213,0.00,N,464680,100,12 억,,394219,N,N,0,N,00,N
20250313,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-6,5,-0.30,1253928,629,2.78,1995,1998,1991,2600,1400,2000,1993.53,3.05,0,-414,2005,2002,1997,1994,1989,2004,1996,13,600,100,1480,1,1,12905000,257,55.39,1.00,12,0.00,36.00,1996.00,2020,20240805,-1.29,1929,20241213,3.37,2010,-0.80,20250226,1939,2.84,20250103,2020,-1.29,20240805,1929,3.37,20241213,0.00,N,464680,100,12 억,,394219,N,N,0,N,00,N
20250313,111323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-9,5,-0.45,598510,300,1.33,1995,1998,1991,2600,1400,2000,1995.03,3.05,0,-111,2005,2002,1997,1994,1989,2004,1996,13,600,100,1480,1,1,12905000,257,55.31,1.00,12,0.00,36.00,1996.00,2020,20240805,-1.44,1929,20241213,3.21,2010,-0.95,20250226,1939,2.68,20250103,2020,-1.44,20240805,1929,3.21,20241213,0.00,N,464680,100,12 억,,394219,N,N,0,N,00,N
20250313,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,249568,125,0.55,1995,1998,1995,2600,1400,2000,1996.54,3.05,0,0,2005,2002,1997,1994,1989,2004,1996,13,600,100,1480,1,1,12905000,258,55.50,1.00,12,0.00,36.00,1996.00,2020,20240805,-1.09,1929,20241213,3.58,2010,-0.60,20250226,1939,3.04,20250103,2020,-1.09,20240805,1929,3.58,20241213,0.00,N,464680,100,12 억,,394219,N,N,0,N,00,N
20250313,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,147690,74,0.33,1995,1997,1995,2600,1400,2000,1995.81,3.05,0,0,2005,2002,1997,1994,1989,2004,1996,13,600,100,1480,1,1,12905000,258,55.47,1.00,12,0.00,36.00,1996.00,2020,20240805,-1.14,1929,20241213,3.53,2010,-0.65,20250226,1939,2.99,20250103,2020,-1.14,20240805,1929,3.53,20241213,0.00,N,464680,100,12 억,,394219,N,N,0,N,00,N
20250312,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,45137059,22599,153.53,1992,2000,1992,2595,1398,1997,1997.30,3.06,0,-5415,2005,2001,1993,1989,1981,2003,1991,13,598,100,1470,5,1,12905000,258,55.56,1.00,12,0.18,36.00,1996.00,2020,20240805,-0.99,1929,20241213,3.68,2010,-0.50,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,N,464680,100,12 억,,394281,N,N,0,N,00,N
20250312,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,44349349,22205,150.85,1992,2000,1992,2595,1398,1997,1997.27,3.06,0,-5332,2005,2001,1993,1989,1981,2003,1991,13,598,100,1470,5,1,12905000,258,55.56,1.00,12,0.17,36.00,1996.00,2020,20240805,-0.99,1929,20241213,3.68,2010,-0.50,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,N,464680,100,12 억,,394281,N,N,0,N,00,N
20250312,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,32209283,16129,109.57,1992,2000,1992,2595,1398,1997,1996.98,3.06,0,-4333,2005,2001,1993,1989,1981,2003,1991,13,598,100,1470,5,1,12905000,258,55.56,1.00,12,0.12,36.00,1996.00,2020,20240805,-0.99,1929,20241213,3.68,2010,-0.50,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,N,464680,100,12 억,,394281,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250313 161320 57 100.00 KOSDAQ 금융 N N N N N 1992 -8 5 -0.40 18249767 9160 40.53 1995 1998 1991 2600 1400 2000 1992.33 3.05 0 -1345 2005 2002 1997 1994 1989 2004 1996 13 600 100 1480 1 1 12905000 257 55.33 1.00 12 0.07 36.00 1996.00 2020 20240805 -1.39 1929 20241213 3.27 2010 -0.90 20250226 1939 2.73 20250103 2020 -1.39 20240805 1929 3.27 20241213 0.00 N 464680 100 12 억 394219 N N 0 N 00 N
3 20250313 151320 57 100.00 KOSDAQ 금융 N N N N N 1992 -8 5 -0.40 18195968 9133 40.41 1995 1998 1991 2600 1400 2000 1992.33 3.05 0 -1321 2005 2002 1997 1994 1989 2004 1996 13 600 100 1480 1 1 12905000 257 55.33 1.00 12 0.07 36.00 1996.00 2020 20240805 -1.39 1929 20241213 3.27 2010 -0.90 20250226 1939 2.73 20250103 2020 -1.39 20240805 1929 3.27 20241213 0.00 N 464680 100 12 억 394219 N N 0 N 00 N
4 20250313 141322 57 100.00 KOSDAQ 금융 N N N N N 1996 -4 5 -0.20 3223341 1616 7.15 1995 1998 1991 2600 1400 2000 1994.64 3.05 0 -1019 2005 2002 1997 1994 1989 2004 1996 13 600 100 1480 1 1 12905000 258 55.44 1.00 12 0.01 36.00 1996.00 2020 20240805 -1.19 1929 20241213 3.47 2010 -0.70 20250226 1939 2.94 20250103 2020 -1.19 20240805 1929 3.47 20241213 0.00 N 464680 100 12 억 394219 N N 0 N 00 N
5 20250313 131321 57 100.00 KOSDAQ 금융 N N N N N 1996 -4 5 -0.20 2406971 1207 5.34 1995 1998 1991 2600 1400 2000 1994.18 3.05 0 -716 2005 2002 1997 1994 1989 2004 1996 13 600 100 1480 1 1 12905000 258 55.44 1.00 12 0.01 36.00 1996.00 2020 20240805 -1.19 1929 20241213 3.47 2010 -0.70 20250226 1939 2.94 20250103 2020 -1.19 20240805 1929 3.47 20241213 0.00 N 464680 100 12 억 394219 N N 0 N 00 N
6 20250313 121320 57 100.00 KOSDAQ 금융 N N N N N 1994 -6 5 -0.30 1253928 629 2.78 1995 1998 1991 2600 1400 2000 1993.53 3.05 0 -414 2005 2002 1997 1994 1989 2004 1996 13 600 100 1480 1 1 12905000 257 55.39 1.00 12 0.00 36.00 1996.00 2020 20240805 -1.29 1929 20241213 3.37 2010 -0.80 20250226 1939 2.84 20250103 2020 -1.29 20240805 1929 3.37 20241213 0.00 N 464680 100 12 억 394219 N N 0 N 00 N
7 20250313 111323 57 100.00 KOSDAQ 금융 N N N N N 1991 -9 5 -0.45 598510 300 1.33 1995 1998 1991 2600 1400 2000 1995.03 3.05 0 -111 2005 2002 1997 1994 1989 2004 1996 13 600 100 1480 1 1 12905000 257 55.31 1.00 12 0.00 36.00 1996.00 2020 20240805 -1.44 1929 20241213 3.21 2010 -0.95 20250226 1939 2.68 20250103 2020 -1.44 20240805 1929 3.21 20241213 0.00 N 464680 100 12 억 394219 N N 0 N 00 N
8 20250313 101320 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 249568 125 0.55 1995 1998 1995 2600 1400 2000 1996.54 3.05 0 0 2005 2002 1997 1994 1989 2004 1996 13 600 100 1480 1 1 12905000 258 55.50 1.00 12 0.00 36.00 1996.00 2020 20240805 -1.09 1929 20241213 3.58 2010 -0.60 20250226 1939 3.04 20250103 2020 -1.09 20240805 1929 3.58 20241213 0.00 N 464680 100 12 억 394219 N N 0 N 00 N
9 20250313 091324 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 147690 74 0.33 1995 1997 1995 2600 1400 2000 1995.81 3.05 0 0 2005 2002 1997 1994 1989 2004 1996 13 600 100 1480 1 1 12905000 258 55.47 1.00 12 0.00 36.00 1996.00 2020 20240805 -1.14 1929 20241213 3.53 2010 -0.65 20250226 1939 2.99 20250103 2020 -1.14 20240805 1929 3.53 20241213 0.00 N 464680 100 12 억 394219 N N 0 N 00 N
10 20250312 161314 57 100.00 KOSDAQ 금융 N N N N N 2000 3 2 0.15 45137059 22599 153.53 1992 2000 1992 2595 1398 1997 1997.30 3.06 0 -5415 2005 2001 1993 1989 1981 2003 1991 13 598 100 1470 5 1 12905000 258 55.56 1.00 12 0.18 36.00 1996.00 2020 20240805 -0.99 1929 20241213 3.68 2010 -0.50 20250226 1939 3.15 20250103 2020 -0.99 20240805 1929 3.68 20241213 0.00 N 464680 100 12 억 394281 N N 0 N 00 N
11 20250312 151317 57 100.00 KOSDAQ 금융 N N N N N 2000 3 2 0.15 44349349 22205 150.85 1992 2000 1992 2595 1398 1997 1997.27 3.06 0 -5332 2005 2001 1993 1989 1981 2003 1991 13 598 100 1470 5 1 12905000 258 55.56 1.00 12 0.17 36.00 1996.00 2020 20240805 -0.99 1929 20241213 3.68 2010 -0.50 20250226 1939 3.15 20250103 2020 -0.99 20240805 1929 3.68 20241213 0.00 N 464680 100 12 억 394281 N N 0 N 00 N
12 20250312 141312 57 100.00 KOSDAQ 금융 N N N N N 2000 3 2 0.15 32209283 16129 109.57 1992 2000 1992 2595 1398 1997 1996.98 3.06 0 -4333 2005 2001 1993 1989 1981 2003 1991 13 598 100 1470 5 1 12905000 258 55.56 1.00 12 0.12 36.00 1996.00 2020 20240805 -0.99 1929 20241213 3.68 2010 -0.50 20250226 1939 3.15 20250103 2020 -0.99 20240805 1929 3.68 20241213 0.00 N 464680 100 12 억 394281 N N 0 N 00 N